Integrated Electronic Systems Lab
积成电子 SZ002339 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
6.53
-0.05
-0.76%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.37
High
6.68
Low
6.30
Prev close
6.58
Amplitude
5.78%
Volume
9.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.40
MA10
6.47
MA20
6.74
MA60
7.19
Integrated Electronic Systems Lab
SZ002339
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
-1.28M
Net main flow, 5 days
+29.34M
Net main flow, 10 days
+26.26M
Super-large orders -1.18M · Large orders -99.75K · Net main ratio -2.13%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 6.37 | 6.68 | 6.30 | 6.53 | 9M |
| 2 | 2026-11-05 | 6.38 | 6.63 | 6.35 | 6.58 | 11M |
| 3 | 2026-11-04 | 6.27 | 6.40 | 6.19 | 6.40 | 12M |
| 4 | 2026-11-03 | 6.20 | 6.44 | 6.19 | 6.27 | 10M |
| 5 | 2026-11-02 | 6.09 | 6.27 | 6.01 | 6.24 | 11M |
| 6 | 2026-10-30 | 6.27 | 6.42 | 6.09 | 6.09 | 15M |
| 7 | 2026-10-29 | 6.55 | 6.55 | 6.38 | 6.38 | 12M |
| 8 | 2026-10-28 | 6.69 | 6.72 | 6.42 | 6.58 | 15M |
| 9 | 2026-10-27 | 6.94 | 6.99 | 6.70 | 6.70 | 10M |
| 10 | 2026-10-26 | 7.06 | 7.10 | 6.87 | 6.89 | 10M |
| 11 | 2026-10-23 | 6.81 | 7.08 | 6.63 | 7.08 | 18M |
| 12 | 2026-10-22 | 7.01 | 7.11 | 6.91 | 6.91 | 13M |
52W
Data range
6.01
6.9%
13.53
High/low over the last 250 trading days, and where the price sits.
← Stocks